주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
24/07/2026 3,800 0 (0%) 13,700 51.86 0 0 3,800 4,100 3,500
23/07/2026 3,800 0 (0%) 120,540 454.72 0 0 3,800 4,100 3,500
22/07/2026 3,800 0 (0%) 26,338 100.27 0 0 3,800 4,100 3,500
21/07/2026 3,800 -0.2 (-5%) 73,222 284.58 0 0 4,000 4,400 3,600
20/07/2026 4,000 -0.1 (-2.44%) 124,300 500.53 0 0 4,100 4,500 3,700
17/07/2026 4,100 0 (0%) 57,130 234.26 0 0 4,100 4,500 3,700
16/07/2026 4,100 -0.1 (-2.38%) 44,877 184.01 0 0 4,200 4,600 3,800
15/07/2026 4,200 0 (0%) 33,300 137.86 0 0 4,200 4,600 3,800
14/07/2026 4,200 0 (0%) 84,270 355. 0 0 4,200 4,600 3,800
13/07/2026 4,200 -0.1 (-2.33%) 217,001 918.51 0 0 4,300 4,700 3,900
10/07/2026 4,300 -0.1 (-2.27%) 39,850 172.01 0 0 4,400 4,800 4,000
09/07/2026 4,400 0.1 (2.33%) 57,835 248.74 0 0 4,300 4,700 3,900
08/07/2026 4,300 0 (0%) 30,100 127.85 0 0 4,300 4,700 3,900
07/07/2026 4,300 0 (0%) 39,300 168.45 0 0 4,300 4,700 3,900
06/07/2026 4,300 0.1 (2.38%) 39,610 167.36 0 0 4,200 4,600 3,800
03/07/2026 4,200 -0.1 (-2.33%) 32,910 140.87 0 0 4,300 4,700 3,900
02/07/2026 4,300 0 (0%) 29,966 128.58 0 0 4,300 4,700 3,900
01/07/2026 4,300 0 (0%) 143,603 615.95 0 0 4,300 4,700 3,900
30/06/2026 4,300 0 (0%) 54,629 231.58 0 0 4,300 4,700 3,900
29/06/2026 4,300 0 (0%) 57,657 247.93 0 0 4,300 4,700 3,900
26/06/2026 4,300 0 (0%) 28,719 124.72 0 0 4,300 4,700 3,900
25/06/2026 4,300 -0.1 (-2.27%) 75,729 326.31 0 0 4,400 4,800 4,000
24/06/2026 4,400 0 (0%) 90,100 395.07 0 0 4,400 4,800 4,000
23/06/2026 4,400 -0.1 (-2.22%) 47,722 210.18 0 0 4,500 4,900 4,100
22/06/2026 4,500 0 (0%) 47,267 212.69 0 0 4,500 4,900 4,100
19/06/2026 4,500 0.1 (2.27%) 195,903 874.5 0 0 4,400 4,800 4,000
18/06/2026 4,400 0 (0%) 24,904 111.38 0 0 4,400 4,800 4,000
17/06/2026 4,400 0.1 (2.33%) 78,300 344.58 0 0 4,300 4,700 3,900
16/06/2026 4,300 -0.2 (-4.44%) 174,274 762.84 0 0 4,500 4,900 4,100
15/06/2026 4,500 0 (0%) 120,100 531.88 0 0 4,500 4,900 4,100
12/06/2026 4,500 0.1 (2.27%) 230,765 1,033.84 0 0 4,400 4,800 4,000
11/06/2026 4,400 0 (0%) 162,921 718.11 0 0 4,400 4,800 4,000
10/06/2026 4,400 0.1 (2.33%) 126,906 561.92 0 0 4,300 4,700 3,900
09/06/2026 4,300 0.1 (2.38%) 136,955 592.69 0 0 4,200 4,600 3,800
08/06/2026 4,200 -0.2 (-4.55%) 71,310 305.92 0 0 4,400 4,800 4,000
05/06/2026 4,400 -0.1 (-2.22%) 136,020 598.37 0 0 4,500 4,900 4,100
04/06/2026 4,500 -0.1 (-2.17%) 222,120 983.64 0 0 4,600 5,000 4,200
03/06/2026 4,600 0 (0%) 109,056 516.24 0 0 4,600 5,000 4,200
02/06/2026 4,600 0.4 (9.52%) 464,790 2,129.59 0 0 4,200 4,600 3,800
01/06/2026 4,200 0 (0%) 9,810 41.75 0 0 4,200 4,600 3,800
29/05/2026 4,200 -0.1 (-2.33%) 46,300 196.67 0 0 4,300 4,700 3,900
28/05/2026 4,300 0 (0%) 32,116 138.62 0 0 4,300 4,700 3,900
27/05/2026 4,300 0.1 (2.38%) 82,609 355.32 0 0 4,200 4,600 3,800
26/05/2026 4,200 -0.1 (-2.33%) 79,434 337.81 0 0 4,300 4,700 3,900
25/05/2026 4,300 0 (0%) 85,556 369.16 0 0 4,300 4,700 3,900
22/05/2026 4,300 -0.1 (-2.27%) 124,630 547.75 0 0 4,400 4,800 4,000
21/05/2026 4,400 0 (0%) 92,470 410.65 0 0 4,400 4,800 4,000
20/05/2026 4,400 -0.3 (-6.38%) 248,750 1,130. 0 0 4,700 5,100 4,300
19/05/2026 4,700 0.1 (2.17%) 98,231 454.48 0 0 4,600 5,000 4,200
18/05/2026 4,600 0 (0%) 150,828 698.88 0 0 4,600 5,000 4,200
15/05/2026 4,600 -0.1 (-2.13%) 71,800 333.93 0 0 4,700 5,100 4,300
14/05/2026 4,700 0.1 (2.17%) 68,763 316.3 0 0 4,600 5,000 4,200
13/05/2026 4,600 0 (0%) 162,310 752.85 0 0 4,600 5,000 4,200
12/05/2026 4,600 -0.1 (-2.13%) 139,481 652.3 0 0 4,700 5,100 4,300
11/05/2026 4,700 -0.1 (-2.08%) 109,260 520.71 0 0 4,800 5,200 4,400
08/05/2026 4,800 0 (0%) 84,504 405.73 0 0 4,800 5,200 4,400
07/05/2026 4,800 -0.1 (-2.04%) 162,030 791.89 0 0 4,900 5,300 4,500
06/05/2026 4,900 0.1 (2.08%) 16,863 82.01 0 0 4,800 5,200 4,400
05/05/2026 4,800 -0.1 (-2.04%) 144,213 706.42 0 0 4,900 5,300 4,500
04/05/2026 4,900 0.1 (2.08%) 189,291 927.54 0 0 4,800 5,200 4,400
29/04/2026 4,800 -0.1 (-2.04%) 110,519 530.79 0 0 4,900 5,300 4,500
28/04/2026 4,900 -0.2 (-3.92%) 126,162 623.85 0 0 5,100 5,600 4,600
24/04/2026 5,100 0.2 (4.08%) 440,086 2,209.96 0 0 4,900 5,300 4,500
23/04/2026 4,900 0.1 (2.08%) 116,015 556.37 0 0 4,800 5,200 4,400
22/04/2026 4,800 0 (0%) 52,190 250.61 0 0 4,800 5,200 4,400
21/04/2026 4,800 0 (0%) 70,820 340.02 0 0 4,800 5,200 4,400
20/04/2026 4,800 -0.1 (-2.04%) 117,011 562.33 0 0 4,900 5,300 4,500
17/04/2026 4,900 0 (0%) 61,414 300.84 0 0 4,900 5,300 4,500
16/04/2026 4,900 0 (0%) 175,324 852.98 0 0 4,900 5,300 4,500
15/04/2026 4,900 0 (0%) 137,265 672.6 0 0 4,900 5,300 4,500
14/04/2026 4,900 0 (0%) 136,559 669.1 0 0 4,900 5,300 4,500
13/04/2026 4,900 0 (0%) 220,062 1,078.35 0 0 4,900 5,300 4,500
10/04/2026 4,900 0 (0%) 258,234 1,273.37 0 0 4,900 5,300 4,500
09/04/2026 4,900 -0.1 (-2%) 141,793 696.21 0 0 5,000 5,500 4,500
08/04/2026 5,000 0.2 (4.17%) 105,564 526.48 0 0 4,800 5,200 4,400
07/04/2026 4,800 0 (0%) 79,133 380.72 0 0 4,800 5,200 4,400
06/04/2026 4,800 -0.1 (-2.04%) 68,782 334.12 0 0 4,900 5,300 4,500
03/04/2026 4,900 0 (0%) 185,035 921.07 0 0 4,900 5,300 4,500
02/04/2026 4,900 -0.1 (-2%) 120,617 591.37 0 0 5,000 5,500 4,500
01/04/2026 5,000 0.2 (4.17%) 366,102 1,829.4 0 0 4,800 5,200 4,400
31/03/2026 4,800 -0.1 (-2.04%) 208,180 1,008.04 0 0 4,900 5,300 4,500
30/03/2026 4,900 0 (0%) 60,062 292.1 0 0 4,900 5,300 4,500
27/03/2026 4,900 0.1 (2.08%) 43,268 209.8 0 0 4,800 5,200 4,400
26/03/2026 4,800 0.1 (2.13%) 193,210 943.16 0 0 4,700 5,100 4,300
25/03/2026 4,700 0 (0%) 142,472 668.84 0 0 4,700 5,100 4,300
24/03/2026 4,700 0 (0%) 166,246 784.02 0 0 4,700 5,100 4,300
23/03/2026 4,700 -0.1 (-2.08%) 53,743 251.82 0 0 4,800 5,200 4,400
20/03/2026 4,800 -0.1 (-2.04%) 156,440 749.54 0 0 4,900 5,300 4,500
19/03/2026 4,900 -0.1 (-2%) 229,442 1,118.69 0 0 5,000 5,500 4,500
18/03/2026 5,000 -0.1 (-1.96%) 288,353 1,477.6 0 0 5,100 5,600 4,600
17/03/2026 5,100 0.4 (8.51%) 414,477 2,075.93 0 0 4,700 5,100 4,300
16/03/2026 4,700 0 (0%) 85,239 401.78 0 0 4,700 5,100 4,300
13/03/2026 4,700 -0.1 (-2.08%) 73,103 344.86 0 0 4,800 5,200 4,400
12/03/2026 4,800 0.1 (2.13%) 120,501 564.05 0 0 4,700 5,100 4,300
11/03/2026 4,700 0.2 (4.44%) 65,630 300.65 0 0 4,500 4,900 4,100
10/03/2026 4,500 0 (0%) 227,373 1,045.89 0 0 4,500 4,900 4,100
09/03/2026 4,500 -0.4 (-8.16%) 419,720 1,906.71 0 0 4,900 5,300 4,500
06/03/2026 4,900 -0.1 (-2%) 181,000 894.74 0 0 5,000 5,500 4,500
05/03/2026 5,000 0.2 (4.17%) 151,817 761.8 0 0 4,800 5,200 4,400
04/03/2026 4,800 -0.2 (-4%) 369,980 1,797. 0 0 5,000 5,500 4,500
03/03/2026 5,000 -0.1 (-1.96%) 331,495 1,665.35 0 0 5,100 5,600 4,600
02/03/2026 5,100 -0.3 (-5.56%) 168,383 878.72 0 0 5,400 5,900 4,900
27/02/2026 5,400 -0.1 (-1.82%) 212,318 1,151.75 0 0 5,500 6,000 5,000
26/02/2026 5,500 0.1 (1.85%) 76,783 421.93 0 0 5,400 5,900 4,900
25/02/2026 5,400 -0.1 (-1.82%) 281,800 1,540.92 0 0 5,500 6,000 5,000
24/02/2026 5,500 0 (0%) 52,259 287.42 0 0 5,500 6,000 5,000
23/02/2026 5,500 -0.1 (-1.79%) 208,570 1,154.14 0 0 5,600 6,100 5,100
13/02/2026 5,600 0.1 (1.82%) 29,400 163.55 0 0 5,500 6,000 5,000
12/02/2026 5,500 0 (0%) 45,103 248.13 0 0 5,500 6,000 5,000
11/02/2026 5,500 0 (0%) 80,334 445.99 0 0 5,500 6,000 5,000
10/02/2026 5,500 -0.1 (-1.79%) 192,678 1,076.09 0 0 5,600 6,100 5,100
09/02/2026 5,600 -0.2 (-3.45%) 115,345 652.94 0 0 5,800 6,300 5,300
06/02/2026 5,800 0 (0%) 582,571 3,321.38 0 0 5,800 6,300 5,300
05/02/2026 5,800 -0.1 (-1.69%) 269,701 1,563.14 0 0 5,900 6,400 5,400
04/02/2026 5,900 0.1 (1.72%) 224,709 1,311.17 0 0 5,800 6,300 5,300
03/02/2026 5,800 0 (0%) 488,800 2,827.79 0 0 5,800 6,300 5,300
02/02/2026 5,800 0 (0%) 327,944 1,878.5 0 0 5,800 6,300 5,300
30/01/2026 5,800 -0.1 (-1.69%) 333,356 1,924.07 0 0 5,900 6,400 5,400
29/01/2026 5,900 0.1 (1.72%) 420,540 2,426.56 63,000 333.9 5,800 6,300 5,300
28/01/2026 5,800 -0.1 (-1.69%) 310,656 1,801.68 0 0 5,900 6,400 5,400
27/01/2026 5,900 0 (0%) 463,608 2,692.84 0 0 5,900 6,400 5,400
26/01/2026 5,900 -0.1 (-1.67%) 371,022 2,171.19 0 0 6,000 6,600 5,400

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결